Stockscreener 앱 받기
31.51
1.84%
0.57
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $31.54 | $31.04 | $0.50 | 26,761.0 | +1.84% |
| 2025-08-21 | $30.94 | $30.77 | $0.17 | 21,849.0 | +0.29% |
| 2025-08-20 | $30.90 | $30.76 | $0.14 | 33,464.0 | +0.23% |
| 2025-08-19 | $30.93 | $30.67 | $0.26 | 28,529.0 | -0.06% |
| 2025-08-18 | $30.84 | $30.66 | $0.18 | 28,171.0 | -0.23% |
| 2025-08-15 | $30.91 | $30.74 | $0.1698 | 26,570.0 | +0.52% |
| 2025-08-14 | $30.80 | $30.63 | $0.1699 | 27,751.0 | -0.36% |
| 2025-08-13 | $30.89 | $30.78 | $0.1146 | 28,133.0 | -0.16% |
| 2025-08-12 | $30.87 | $30.46 | $0.41 | 38,848.0 | +1.35% |
| 2025-08-11 | $30.57 | $30.41 | $0.1608 | 37,152.0 | -0.35% |
| 2025-08-08 | $30.75 | $30.50 | $0.2475 | 34,411.0 | +0.35% |
| 2025-08-07 | $30.60 | $30.35 | $0.25 | 38,922.0 | +0.36% |
| 2025-08-06 | $30.36 | $30.27 | $0.0884 | 56,132.0 | +1.07% |
| 2025-08-05 | $30.06 | $29.93 | $0.1332 | 70,090.0 | +0.27% |
| 2025-08-04 | $29.96 | $29.75 | $0.21 | 42,603.0 | +1.21% |
| 2025-08-01 | $29.62 | $29.36 | $0.26 | 92,387.0 | -0.23% |
| 2025-07-31 | $29.82 | $29.57 | $0.2506 | 61,933.0 | -0.40% |
| 2025-07-30 | $30.00 | $29.73 | $0.2735 | 44,191.0 | -0.97% |
| 2025-07-29 | $30.17 | $30.05 | $0.1274 | 32,668.0 | -0.10% |
| 2025-07-28 | $30.37 | $30.00 | $0.37 | 66,630.0 | -0.76% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Foreign Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Foreign Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.54 | $29.36 | $2.18 | 658,534.0 | +6.24% |
| 2025-07 | $30.59 | $29.09 | $1.50 | 1,674,146.0 | +1.44% |
| 2025-06 | $29.66 | $28.44 | $1.22 | 806,610.0 | +2.92% |
| 2025-05 | $28.60 | $26.76 | $1.84 | 1,421,298.0 | +5.26% |
| 2025-04 | $27.25 | $23.17 | $4.08 | 1,730,187.0 | +0.22% |
| 2025-03 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| 2025-02 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| 2025-01 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| 2024-11 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| 2023-11 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| 2023-10 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| 2023-09 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| 2023-08 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| 2023-07 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| 2023-06 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| 2023-05 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| 2023-04 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| 2023-03 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| 2023-02 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| 2023-01 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
1.41%
자본화:
|
볼륨(24시간):